Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.61 | 11.71 | 11.10 | 11.31 | 20,683,588 | -0.37(-3.17%) |
Feb 28, 2008 | 11.38 | 11.73 | 11.26 | 11.68 | 14,868,436 | +0.35(+3.10%) |
Feb 27, 2008 | 11.24 | 11.49 | 11.13 | 11.33 | 7,103,568 | +0.13(+1.17%) |
Feb 26, 2008 | 11.05 | 11.36 | 10.87 | 11.19 | 9,973,343 | +0.14(+1.26%) |
Feb 25, 2008 | 11.01 | 11.14 | 10.72 | 11.06 | 9,289,068 | +0.05(+0.47%) |
Feb 22, 2008 | 10.85 | 11.03 | 10.68 | 11.00 | 7,053,692 | +0.12(+1.10%) |
Feb 21, 2008 | 10.85 | 11.09 | 10.57 | 10.88 | 28,049,718 | +0.23(+2.20%) |
Feb 20, 2008 | 10.87 | 10.96 | 10.52 | 10.65 | 23,114,218 | -0.65(-5.72%) |
Feb 19, 2008 | 11.59 | 11.61 | 11.19 | 11.30 | 8,348,863 | +0.00(+0.00%) |
Feb 18, 2008 | 11.44 | 11.55 | 11.01 | 11.30 | 6,102,506 | +0.00(+0.00%) |
Feb 15, 2008 | 11.44 | 11.55 | 11.01 | 11.30 | 6,102,139 | -0.21(-1.82%) |
Feb 14, 2008 | 11.67 | 11.70 | 11.48 | 11.51 | 9,498,996 | +0.01(+0.07%) |
Feb 13, 2008 | 11.30 | 11.51 | 11.10 | 11.50 | 8,746,621 | +0.13(+1.10%) |
Feb 12, 2008 | 11.29 | 11.52 | 11.16 | 11.37 | 5,873,674 | +0.17(+1.56%) |
Feb 11, 2008 | 11.08 | 11.36 | 10.82 | 11.20 | 4,992,479 | +0.09(+0.83%) |
Feb 08, 2008 | 10.83 | 11.22 | 10.83 | 11.10 | 5,265,830 | +0.19(+1.72%) |
Feb 07, 2008 | 10.93 | 11.20 | 10.83 | 10.92 | 11,655,580 | -0.02(-0.20%) |
Feb 06, 2008 | 11.41 | 11.68 | 10.88 | 10.94 | 11,164,881 | -0.51(-4.45%) |
Feb 05, 2008 | 12.26 | 12.42 | 11.36 | 11.45 | 11,808,121 | -0.99(-7.97%) |
Feb 04, 2008 | 12.53 | 12.58 | 12.33 | 12.44 | 7,053,637 | -0.04(-0.35%) |
Feb 01, 2008 | 12.53 | 12.69 | 12.35 | 12.48 | 8,112,108 | -0.12(-0.95%) |
Jan 31, 2008 | 11.44 | 12.67 | 11.29 | 12.60 | 12,942,042 | +0.44(+3.63%) |
Jan 30, 2008 | 12.28 | 12.79 | 12.03 | 12.16 | 12,469,502 | -0.23(-1.85%) |
Jan 29, 2008 | 12.18 | 12.45 | 11.97 | 12.39 | 7,790,468 | +0.39(+3.22%) |
Jan 28, 2008 | 11.73 | 12.03 | 11.33 | 12.00 | 6,501,113 | +0.30(+2.54%) |
Jan 25, 2008 | 12.14 | 12.31 | 11.58 | 11.71 | 8,882,080 | -0.26(-2.18%) |
Jan 24, 2008 | 11.48 | 12.16 | 11.37 | 11.97 | 13,737,423 | +0.66(+5.88%) |
Jan 23, 2008 | 10.51 | 11.35 | 10.35 | 11.30 | 10,334,329 | +0.41(+3.72%) |
Jan 22, 2008 | 9.558 | 11.02 | 9.465 | 10.90 | 16,240,921 | +0.70(+6.84%) |
Jan 21, 2008 | 10.39 | 10.53 | 9.988 | 10.20 | 11,420,474 | +0.00(+0.00%) |
Jan 18, 2008 | 10.39 | 10.53 | 9.988 | 10.20 | 11,420,474 | -0.08(-0.82%) |
Jan 17, 2008 | 11.26 | 11.39 | 10.14 | 10.29 | 14,767,598 | -0.84(-7.59%) |
Jan 16, 2008 | 11.91 | 11.92 | 10.86 | 11.13 | 18,807,852 | -0.90(-7.51%) |
Jan 15, 2008 | 12.47 | 12.47 | 11.97 | 12.03 | 7,503,467 | -0.65(-5.09%) |
Jan 14, 2008 | 12.64 | 12.68 | 12.50 | 12.68 | 6,879,986 | +0.12(+0.98%) |
Jan 11, 2008 | 12.43 | 12.71 | 12.23 | 12.56 | 5,314,075 | +0.02(+0.17%) |
Jan 10, 2008 | 12.19 | 12.66 | 12.04 | 12.53 | 6,601,774 | +0.34(+2.77%) |
Jan 09, 2008 | 11.91 | 12.24 | 11.68 | 12.20 | 9,071,573 | +0.34(+2.90%) |
Jan 08, 2008 | 12.20 | 12.60 | 11.79 | 11.85 | 6,429,235 | -0.56(-4.50%) |
Jan 07, 2008 | 12.15 | 12.47 | 11.61 | 12.41 | 10,984,005 | +0.25(+2.08%) |
Jan 04, 2008 | 12.67 | 12.72 | 12.08 | 12.16 | 6,835,140 | -0.73(-5.68%) |
Jan 03, 2008 | 13.12 | 13.22 | 12.82 | 12.89 | 5,212,302 | -0.25(-1.87%) |
Jan 02, 2008 | 13.56 | 13.59 | 13.07 | 13.14 | 5,727,760 | -0.34(-2.55%) |
Jan 01, 2008 | 13.47 | 13.57 | 13.42 | 13.48 | 5,322,479 | +0.00(+0.00%) |
Dec 31, 2007 | 13.47 | 13.57 | 13.42 | 13.48 | 5,322,479 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.48 | 13.20 | 13.38 | 4,039,512 | +0.14(+1.05%) |
Dec 27, 2007 | 13.62 | 13.62 | 13.21 | 13.24 | 3,851,752 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.62 | 13.32 | 13.62 | 5,217,955 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,235 | +0.08(+0.59%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.06 | 13.26 | 7,572,382 | +0.26(+1.97%) |
Dec 20, 2007 | 12.76 | 13.02 | 12.70 | 13.01 | 4,129,229 | +0.34(+2.71%) |
Dec 19, 2007 | 12.49 | 12.82 | 12.47 | 12.67 | 5,735,290 | +0.25(+2.00%) |
Dec 18, 2007 | 12.87 | 12.97 | 12.35 | 12.42 | 6,799,723 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.94 | 12.59 | 12.76 | 8,259,777 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,720,443 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.26 | 12.72 | 6,265,170 | +0.36(+2.89%) |
Dec 12, 2007 | 12.67 | 12.79 | 12.16 | 12.36 | 8,491,917 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.03 | 12.39 | 12.46 | 8,680,658 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.99 | 14,414,542 | +0.51(+4.10%) |
Dec 07, 2007 | 12.15 | 12.56 | 12.13 | 12.47 | 9,918,636 | +0.44(+3.64%) |
Dec 06, 2007 | 11.97 | 12.24 | 11.96 | 12.04 | 9,910,735 | +0.08(+0.68%) |
Dec 05, 2007 | 11.88 | 11.97 | 11.82 | 11.95 | 6,997,829 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.96 | 11.73 | 11.78 | 6,521,452 | -0.07(-0.62%) |